U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
525.19-13.10 (-2.43%)
Al cierre: 04:00PM EDT
523.00 -2.19 (-0.42%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY231006C004600002023-09-29 2:29PM EDT460.0077.3961.0067.300.00-43110.18%
LLY231006C004700002023-09-29 2:27PM EDT470.0067.4754.0057.900.00-7875.68%
LLY231006C004800002023-10-03 1:35PM EDT480.0042.6542.9547.30-13.00-23.36%2082.69%
LLY231006C004900002023-09-28 10:37AM EDT490.0059.1833.4037.650.00-101072.14%
LLY231006C004950002023-10-02 12:50PM EDT495.0033.6027.7032.150.00-31260.13%
LLY231006C005000002023-10-03 3:59PM EDT500.0026.1024.0028.00-9.85-27.40%243060.23%
LLY231006C005050002023-10-03 12:28PM EDT505.0020.9120.8523.90-4.59-18.00%4158.92%
LLY231006C005100002023-10-03 3:41PM EDT510.0018.2016.3518.75-1.88-9.36%81049.34%
LLY231006C005150002023-10-03 3:02PM EDT515.0012.4012.0514.30-9.60-43.64%27143.70%
LLY231006C005200002023-10-03 3:59PM EDT520.009.959.4510.45-5.55-35.81%2913040.08%
LLY231006C005250002023-10-03 3:54PM EDT525.006.756.707.05-4.86-41.86%3133236.62%
LLY231006C005275002023-10-03 3:44PM EDT527.505.605.455.75-8.65-60.70%1022535.95%
LLY231006C005300002023-10-03 3:57PM EDT530.004.404.354.65-8.24-65.19%2188635.56%
LLY231006C005325002023-10-03 3:57PM EDT532.503.503.353.85-7.50-68.18%975036.06%
LLY231006C005350002023-10-03 3:49PM EDT535.002.712.452.91-6.67-71.11%45152434.97%
LLY231006C005375002023-10-03 3:50PM EDT537.502.291.832.30-4.71-67.29%22242535.08%
LLY231006C005400002023-10-03 3:52PM EDT540.001.591.441.89-4.76-74.96%45122935.89%
LLY231006C005425002023-10-03 3:58PM EDT542.501.221.111.29-4.22-77.57%659734.45%
LLY231006C005450002023-10-03 3:59PM EDT545.000.820.771.14-3.63-81.57%19829536.21%
LLY231006C005475002023-10-03 3:52PM EDT547.500.700.540.91-2.80-80.00%5415836.79%
LLY231006C005500002023-10-03 3:40PM EDT550.000.610.430.70-2.36-79.46%49349037.04%
LLY231006C005525002023-10-03 3:33PM EDT552.500.450.291.01-1.67-78.77%9915143.65%
LLY231006C005550002023-10-03 3:55PM EDT555.000.350.210.55-1.32-79.04%46735140.09%
LLY231006C005575002023-10-03 3:44PM EDT557.500.140.140.98-1.31-90.34%1012348.80%
LLY231006C005600002023-10-03 3:51PM EDT560.000.210.100.25-1.06-83.46%48568338.62%
LLY231006C005625002023-10-03 3:11PM EDT562.500.200.050.35-0.70-77.78%12821343.36%
LLY231006C005650002023-10-03 3:45PM EDT565.000.080.040.31-0.66-89.19%7121444.63%
LLY231006C005675002023-10-03 1:14PM EDT567.500.220.100.30-0.38-63.33%207046.53%
LLY231006C005700002023-10-03 3:36PM EDT570.000.190.020.97-0.41-68.33%3717253.42%
LLY231006C005725002023-10-03 10:36AM EDT572.500.100.020.36-0.25-71.43%313752.44%
LLY231006C005750002023-10-03 12:38PM EDT575.000.170.010.35-0.04-19.05%4323254.35%
LLY231006C005775002023-10-03 1:59PM EDT577.500.010.011.82-0.29-96.67%1313168.12%
LLY231006C005800002023-10-03 11:05AM EDT580.000.050.010.71-0.35-87.50%312158.84%
LLY231006C005825002023-09-26 2:56PM EDT582.501.060.002.090.00-898675.00%
LLY231006C005850002023-10-02 3:24PM EDT585.000.120.000.700.00-75662.70%
LLY231006C005875002023-10-02 1:25PM EDT587.500.070.001.880.00-2977.93%
LLY231006C005900002023-10-03 3:36PM EDT590.000.100.001.200.00-639873.39%
LLY231006C005950002023-09-29 12:01PM EDT595.000.090.001.830.00-2012984.23%
LLY231006C006000002023-10-03 9:59AM EDT600.000.050.000.05-0.02-28.57%1014853.52%
LLY231006C006050002023-10-02 9:35AM EDT605.000.270.001.800.00-814692.68%
LLY231006C006100002023-10-03 2:38PM EDT610.000.040.010.98-0.21-84.00%617586.96%
LLY231006C006150002023-09-26 12:30PM EDT615.000.150.000.300.00-14076.17%
LLY231006C006200002023-10-02 3:37PM EDT620.000.020.000.08+0.01+100.00%26168.36%
LLY231006C006250002023-09-29 12:55PM EDT625.000.010.000.540.00-103389.75%
LLY231006C006300002023-09-29 3:46PM EDT630.000.050.001.030.00-131102.73%
LLY231006C006350002023-09-22 11:57AM EDT635.000.350.001.710.00--1116.02%
LLY231006C006400002023-09-22 11:48AM EDT640.001.270.000.100.00-33281.64%
LLY231006C006450002023-09-28 2:04PM EDT645.000.020.000.400.00-2199.22%
LLY231006C006500002023-09-28 10:14AM EDT650.000.100.001.250.00-2040120.80%
LLY231006C006550002023-09-14 10:20AM EDT655.001.450.001.420.00--1126.95%
LLY231006C006600002023-09-27 10:00AM EDT660.000.210.000.010.00-26475.00%
LLY231006C006800002023-09-18 11:02AM EDT680.000.100.001.230.00--1141.11%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY231006P003500002023-09-12 3:01PM EDT350.000.040.001.850.00--10232.23%
LLY231006P004000002023-09-29 1:52PM EDT400.000.020.000.010.00-11113590.63%
LLY231006P004050002023-09-25 10:14AM EDT405.000.050.000.050.00-384899.61%
LLY231006P004100002023-10-03 11:33AM EDT410.000.020.000.020.00-123887.50%
LLY231006P004200002023-09-26 9:30AM EDT420.000.030.000.080.00-33591.02%
LLY231006P004400002023-10-02 12:46PM EDT440.000.040.000.050.00-666870.31%
LLY231006P004450002023-10-03 1:18PM EDT445.000.050.000.15-0.17-77.27%21174.41%
LLY231006P004500002023-10-03 3:42PM EDT450.000.050.030.090.00-273768.16%
LLY231006P004550002023-10-03 11:31AM EDT455.000.080.011.16+0.02+33.33%22788.72%
LLY231006P004600002023-10-03 11:44AM EDT460.000.240.010.39+0.11+84.62%71269.63%
LLY231006P004650002023-10-03 1:11PM EDT465.000.150.050.25+0.09+150.00%251862.01%
LLY231006P004700002023-10-02 10:01AM EDT470.000.040.020.300.00-182857.81%
LLY231006P004750002023-10-03 3:08PM EDT475.000.210.010.18+0.10+90.91%322854.00%
LLY231006P004800002023-10-03 2:15PM EDT480.000.360.010.50-0.02-5.26%706051.95%
LLY231006P004850002023-10-03 3:27PM EDT485.000.390.180.39+0.12+44.44%3713550.64%
LLY231006P004900002023-10-03 3:19PM EDT490.000.490.240.96+0.20+68.97%59217455.20%
LLY231006P004950002023-10-03 3:28PM EDT495.000.600.530.69+0.30+100.00%14037145.14%
LLY231006P005000002023-10-03 3:59PM EDT500.000.900.640.93+0.50+125.00%6011,43442.31%
LLY231006P005050002023-10-03 3:59PM EDT505.001.281.141.51+0.63+96.92%11310241.70%
LLY231006P005100002023-10-03 3:53PM EDT510.002.001.592.05+1.28+177.78%4141,02138.73%
LLY231006P005150002023-10-03 3:59PM EDT515.002.802.613.55+1.65+143.48%44019240.30%
LLY231006P005200002023-10-03 3:44PM EDT520.004.284.004.55+2.34+120.62%32256636.16%
LLY231006P005250002023-10-03 3:40PM EDT525.005.845.906.80+3.29+129.02%17817636.30%
LLY231006P005275002023-10-03 3:59PM EDT527.507.757.108.10+4.32+125.95%18212336.16%
LLY231006P005300002023-10-03 3:59PM EDT530.009.168.409.85+5.11+126.17%28375737.68%
LLY231006P005325002023-10-03 3:41PM EDT532.509.9510.0011.45+5.45+121.11%774937.72%
LLY231006P005350002023-10-03 3:14PM EDT535.0012.5811.4513.35+7.08+128.73%5816038.81%
LLY231006P005375002023-10-03 3:03PM EDT537.5015.5613.5015.90+7.81+100.77%204643.40%
LLY231006P005400002023-10-03 3:36PM EDT540.0015.1514.9017.35+6.75+80.36%4349840.55%
LLY231006P005425002023-10-03 12:30PM EDT542.5023.8017.6019.00+14.25+149.21%73437.83%
LLY231006P005450002023-10-03 3:21PM EDT545.0020.9419.0521.90+10.19+94.79%1914144.43%
LLY231006P005475002023-10-03 10:33AM EDT547.5023.4021.3524.70+7.10+43.56%17850.22%
LLY231006P005500002023-10-03 2:30PM EDT550.0029.0024.2027.60+13.15+82.97%4719256.74%
LLY231006P005525002023-10-03 11:25AM EDT552.5030.6826.3529.35+7.06+29.89%613253.89%
LLY231006P005550002023-10-03 11:10AM EDT555.0032.6029.0531.10+8.22+33.72%88349.65%
LLY231006P005575002023-10-03 12:45PM EDT557.5039.5528.8034.65+11.29+39.95%13062.83%
LLY231006P005600002023-10-03 12:50PM EDT560.0042.2233.5537.30+11.46+37.26%22026767.26%
LLY231006P005625002023-09-29 12:22PM EDT562.5027.7036.3539.400.00-21066.58%
LLY231006P005650002023-10-03 3:32PM EDT565.0039.2138.5542.25+9.92+33.87%167550.59%
LLY231006P005675002023-10-02 10:28AM EDT567.5033.2440.5043.800.00-41665.85%
LLY231006P005700002023-10-03 11:02AM EDT570.0045.6143.9546.10+4.51+10.97%4017066.06%
LLY231006P005725002023-10-02 11:59AM EDT572.5040.9546.2549.650.00-81158.59%
LLY231006P005750002023-10-03 12:23PM EDT575.0057.4948.6551.65+15.64+37.37%16854.10%
LLY231006P005775002023-09-21 2:37PM EDT577.5030.3448.0057.000.00--1451.17%
LLY231006P005800002023-10-03 11:45AM EDT580.0062.1751.1558.30+9.87+18.87%12100.22%
LLY231006P005825002023-09-29 1:13PM EDT582.5049.1353.0062.000.00-1054.98%
LLY231006P005850002023-10-03 2:44PM EDT585.0061.8055.5064.50+9.80+18.85%2156.93%
LLY231006P005900002023-09-27 12:59PM EDT590.0046.0161.0069.500.00-10669.39%
LLY231006P005950002023-09-27 2:33PM EDT595.0047.1065.5074.500.00-8164.45%
LLY231006P006000002023-09-29 3:40PM EDT600.0063.1672.6577.250.00-5565.23%
LLY231006P006050002023-09-29 3:40PM EDT605.0068.1876.0584.500.00-5082.18%
LLY231006P006100002023-09-13 10:12AM EDT610.0021.5080.5589.500.00--076.47%
LLY231006P006150002023-09-15 11:40AM EDT615.0030.0086.8094.950.00--0104.44%
LLY231006P006200002023-09-18 10:17AM EDT620.0054.9090.5098.000.00-30139.43%
LLY231006P006250002023-09-14 3:43PM EDT625.0034.8596.00101.650.00-10126.37%